Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.446 3.453 3.053 3.151 37,795,108 -0.07(-2.18%)
Apr 29, 2009 3.474 3.551 3.165 3.221 38,115,976 -0.08(-2.55%)
Apr 28, 2009 3.333 3.649 3.144 3.305 38,619,860 -0.14(-4.07%)
Apr 27, 2009 3.783 3.846 3.404 3.446 41,084,700 -0.46(-11.69%)
Apr 24, 2009 4.077 4.176 3.579 3.902 70,520,144 -0.18(-4.47%)
Apr 23, 2009 4.190 4.316 3.649 4.084 53,568,348 +0.01(+0.34%)
Apr 22, 2009 4.035 4.863 3.951 4.070 60,374,856 -0.25(-5.84%)
Apr 21, 2009 3.516 4.590 3.376 4.323 76,787,968 +0.25(+6.21%)
Apr 20, 2009 4.807 4.807 3.965 4.070 41,033,544 -1.00(-19.78%)
Apr 17, 2009 4.758 5.334 4.316 5.074 88,625,304 +0.37(+7.91%)
Apr 16, 2009 3.628 4.941 3.516 4.702 105,677,112 +1.19(+34.00%)
Apr 15, 2009 3.263 3.516 3.158 3.509 18,838,052 +0.19(+5.71%)
Apr 14, 2009 3.579 3.769 3.263 3.319 34,513,440 -0.21(-5.96%)
Apr 13, 2009 2.962 3.600 2.870 3.530 35,213,876 +0.51(+16.71%)
Apr 09, 2009 3.088 3.137 2.730 3.025 34,809,560 +0.34(+12.53%)
Apr 08, 2009 2.849 2.884 2.583 2.688 13,486,690 -0.11(-4.01%)
Apr 07, 2009 2.842 2.905 2.800 2.800 12,152,515 -0.17(-5.67%)
Apr 06, 2009 2.919 3.032 2.877 2.969 15,828,172 -0.23(-7.24%)
Apr 03, 2009 3.039 3.200 2.870 3.200 16,310,878 +0.08(+2.47%)
Apr 02, 2009 3.333 3.354 3.032 3.123 20,033,824 +0.03(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.